Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 125.93 127.40 124.55 126.61 3,414,492 -0.35(-0.28%)
Jun 29, 2022 127.19 127.52 126.03 126.97 2,883,338 -0.55(-0.43%)
Jun 28, 2022 130.97 131.66 127.34 127.51 2,462,634 -2.42(-1.86%)
Jun 27, 2022 131.50 131.76 129.43 129.93 2,440,748 -1.50(-1.14%)
Jun 24, 2022 128.69 131.64 128.40 131.43 3,740,200 +4.09(+3.21%)
Jun 23, 2022 127.40 128.24 125.72 127.34 2,290,407 -0.24(-0.19%)
Jun 22, 2022 125.99 128.74 125.42 127.58 2,964,836 +0.38(+0.30%)
Jun 21, 2022 127.52 128.24 126.48 127.20 3,810,584 +0.17(+0.13%)
Jun 17, 2022 127.94 129.03 125.94 127.03 7,339,801 -1.08(-0.84%)
Jun 16, 2022 129.69 129.69 127.51 128.11 3,810,128 -3.32(-2.52%)
Jun 15, 2022 132.83 133.73 130.19 131.43 3,343,018 -0.90(-0.68%)
Jun 14, 2022 133.73 135.36 131.50 132.33 2,734,203 -1.09(-0.82%)
Jun 13, 2022 133.78 135.35 132.69 133.42 4,206,487 -1.25(-0.93%)
Jun 10, 2022 138.93 139.39 134.61 134.68 6,014,900 -6.39(-4.53%)
Jun 09, 2022 142.37 144.01 141.03 141.06 2,216,199 -1.21(-0.85%)
Jun 08, 2022 142.41 143.44 141.17 142.28 1,749,203 -1.42(-0.99%)
Jun 07, 2022 142.30 143.81 140.71 143.69 1,845,220 +0.64(+0.45%)
Jun 06, 2022 143.23 144.12 142.50 143.05 1,610,434 +0.24(+0.16%)
Jun 03, 2022 143.82 144.28 142.18 142.81 1,917,857 -2.16(-1.49%)
Jun 02, 2022 144.33 145.09 141.38 144.98 1,943,420 +1.72(+1.20%)
Jun 01, 2022 146.10 146.26 142.45 143.25 2,463,541 -2.81(-1.92%)
May 31, 2022 145.06 146.60 142.78 146.06 4,235,440 -0.22(-0.15%)
May 27, 2022 145.01 146.29 144.67 146.28 1,815,928 +2.42(+1.68%)
May 26, 2022 143.57 145.59 143.57 143.86 2,174,237 +1.22(+0.86%)
May 25, 2022 142.29 143.00 140.45 142.64 1,918,317 +0.04(+0.03%)
May 24, 2022 141.23 143.06 137.95 142.60 2,697,264 +1.34(+0.95%)
May 23, 2022 141.46 142.81 140.90 141.26 2,897,675 +0.54(+0.38%)
May 20, 2022 144.35 144.74 138.04 140.72 4,286,607 -3.06(-2.13%)
May 19, 2022 143.04 145.68 141.00 143.78 2,806,850 -0.47(-0.33%)
May 18, 2022 146.83 146.95 143.81 144.25 3,053,744 -3.30(-2.24%)
May 17, 2022 147.22 147.71 145.79 147.56 2,174,968 +1.78(+1.22%)
May 16, 2022 144.53 146.09 141.71 145.77 2,801,651 +1.16(+0.80%)
May 13, 2022 145.49 145.63 143.32 144.61 2,842,729 -0.28(-0.19%)
May 12, 2022 141.99 144.92 141.43 144.89 2,910,257 +3.08(+2.17%)
May 11, 2022 145.28 145.42 141.58 141.81 2,837,298 -2.62(-1.82%)
May 10, 2022 149.16 149.20 143.48 144.44 3,617,009 -3.16(-2.14%)
May 09, 2022 143.78 148.94 143.29 147.59 4,298,073 +2.76(+1.91%)
May 06, 2022 144.58 145.07 142.08 144.83 2,550,386 +0.07(+0.05%)
May 05, 2022 148.36 148.82 143.59 144.77 3,423,228 -4.62(-3.09%)
May 04, 2022 144.32 149.80 143.24 149.39 3,813,849 +5.96(+4.15%)
May 03, 2022 141.62 144.18 141.34 143.43 2,590,024 +2.10(+1.49%)
May 02, 2022 139.97 142.87 139.26 141.33 3,837,665 +1.64(+1.17%)
Apr 29, 2022 142.67 143.78 139.35 139.69 4,298,675 -2.83(-1.98%)
Apr 28, 2022 140.20 143.09 139.59 142.52 2,621,030 +2.84(+2.03%)
Apr 27, 2022 140.23 141.49 139.22 139.68 3,225,630 -0.01(-0.01%)
Apr 26, 2022 140.84 142.36 138.38 139.69 4,997,139 -4.24(-2.95%)
Apr 25, 2022 144.04 144.35 141.30 143.93 3,541,648 -0.55(-0.38%)
Apr 22, 2022 146.06 146.25 143.58 144.49 3,259,769 -2.52(-1.71%)
Apr 21, 2022 147.21 148.29 146.56 147.00 2,413,057 +1.14(+0.78%)
Apr 20, 2022 146.07 147.71 145.80 145.86 2,044,099 +0.47(+0.33%)
Apr 19, 2022 142.24 145.86 142.24 145.39 2,369,195 +3.80(+2.68%)
Apr 18, 2022 142.82 143.67 141.17 141.59 1,833,192 -1.16(-0.81%)
Apr 14, 2022 143.98 144.89 142.58 142.75 2,406,643 -1.24(-0.86%)
Apr 13, 2022 143.86 144.49 142.94 143.99 2,056,265 +0.08(+0.05%)
Apr 12, 2022 146.59 146.77 143.44 143.91 2,759,143 -1.49(-1.03%)
Apr 11, 2022 145.72 147.44 145.25 145.41 2,558,665 +0.30(+0.21%)
Apr 08, 2022 146.26 146.89 144.69 145.11 2,881,000 -0.14(-0.09%)
Apr 07, 2022 144.70 145.75 142.93 145.24 2,269,731 -0.34(-0.23%)
Apr 06, 2022 142.70 145.67 142.43 145.58 2,792,892 +1.36(+0.94%)
Apr 05, 2022 143.98 145.90 143.85 144.22 2,217,988 -0.61(-0.42%)
Apr 04, 2022 144.38 145.30 141.49 144.83 2,718,235 -0.16(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.